BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 14, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642170600 | $2458.98 | $2458.98 | $2458.98 | $2458.98 | 2,592 | $2458.765708 |
| 1642170660 | $2460.00 | $2460.00 | $2450.26 | $2450.26 | 200 | $2457.630427 |
| 1642170720 | $2450.27 | $2453.52 | $2450.27 | $2453.52 | 400 | $2457.440587 |
| 1642170780 | $2457.00 | $2457.00 | $2445.00 | $2445.00 | 200 | $2457.140192 |
| 1642170840 | $2441.05 | $2441.05 | $2441.05 | $2441.05 | 100 | $2457.051273 |
| 1642170900 | $2444.93 | $2457.17 | $2444.93 | $2457.17 | 200 | $2456.731423 |
| 1642170960 | $2456.49 | $2456.49 | $2456.49 | $2456.49 | 100 | $2456.728357 |
| 1642171140 | $2453.72 | $2454.94 | $2453.72 | $2454.94 | 500 | $2456.429751 |
| 1642171200 | $2449.38 | $2455.185 | $2449.38 | $2455.185 | 2,000 | $2455.14664 |
| 1642171260 | $2451.10 | $2451.15 | $2445.23 | $2445.23 | 600 | $2454.648475 |
| 1642171380 | $2445.00 | $2445.00 | $2441.15 | $2444.19 | 400 | $2454.042417 |
| 1642171440 | $2438.70 | $2445.33 | $2438.70 | $2445.33 | 300 | $2453.507507 |
| 1642171500 | $2445.08 | $2445.08 | $2445.08 | $2445.08 | 100 | $2453.419318 |
| 1642171560 | $2445.03 | $2445.03 | $2443.825 | $2443.825 | 200 | $2453.194329 |
| 1642171620 | $2443.295 | $2443.295 | $2443.295 | $2443.295 | 200 | $2452.94673 |
| 1642171680 | $2440.00 | $2440.30 | $2440.00 | $2440.30 | 403 | $2452.210228 |
| 1642171740 | $2443.035 | $2443.035 | $2439.445 | $2439.445 | 459 | $2451.661626 |
| 1642171860 | $2435.04 | $2435.04 | $2434.53 | $2434.53 | 300 | $2451.213195 |
| 1642171920 | $2435.00 | $2435.00 | $2430.00 | $2432.16 | 400 | $2450.434968 |
| 1642172100 | $2435.92 | $2447.65 | $2431.99 | $2447.65 | 900 | $2449.453181 |
| 1642172160 | $2440.835 | $2445.02 | $2439.695 | $2445.02 | 400 | $2449.136471 |
| 1642172220 | $2439.65 | $2439.65 | $2439.65 | $2439.65 | 100 | $2448.950603 |
| 1642172340 | $2443.82 | $2443.82 | $2440.63 | $2440.63 | 200 | $2448.937449 |
| 1642172460 | $2432.62 | $2432.62 | $2428.88 | $2428.88 | 262 | $2448.550391 |
| 1642172520 | $2428.0001 | $2432.62 | $2428.0001 | $2432.62 | 325 | $2447.906325 |
| 1642172640 | $2432.43 | $2433.93 | $2432.43 | $2433.93 | 400 | $2447.501618 |
| 1642172700 | $2435.855 | $2442.76 | $2435.855 | $2441.45 | 644 | $2447.172376 |
| 1642173060 | $2441.83 | $2441.83 | $2441.83 | $2441.83 | 100 | $2447.002593 |
| 1642173180 | $2437.89 | $2437.89 | $2434.465 | $2436.48 | 400 | $2446.79846 |
| 1642173300 | $2438.85 | $2438.85 | $2438.85 | $2438.85 | 100 | $2446.727637 |
| 1642173360 | $2441.89 | $2441.89 | $2441.89 | $2441.89 | 100 | $2446.703867 |
| 1642173540 | $2444.26 | $2448.04 | $2443.575 | $2443.575 | 400 | $2446.683914 |
| 1642173720 | $2444.52 | $2444.52 | $2438.33 | $2441.63 | 400 | $2446.54297 |
| 1642173840 | $2432.35 | $2432.35 | $2432.35 | $2432.35 | 100 | $2446.445963 |
| 1642173900 | $2439.50 | $2439.50 | $2439.50 | $2439.50 | 100 | $2446.344574 |
| 1642173960 | $2433.55 | $2433.55 | $2433.35 | $2433.35 | 200 | $2446.210801 |
| 1642174080 | $2428.23 | $2433.45 | $2428.23 | $2433.45 | 400 | $2445.642816 |
| 1642174140 | $2432.53 | $2432.53 | $2432.53 | $2432.53 | 100 | $2445.704899 |
| 1642174200 | $2424.015 | $2429.53 | $2423.97 | $2423.97 | 800 | $2444.752504 |
| 1642174380 | $2420.55 | $2422.00 | $2418.35 | $2419.34 | 1,208 | $2443.009687 |
| 1642174440 | $2423.3402 | $2423.3402 | $2417.30 | $2422.575 | 500 | $2442.368445 |
| 1642174560 | $2424.00 | $2424.25 | $2419.01 | $2419.01 | 400 | $2441.943515 |
| 1642174620 | $2419.83 | $2422.38 | $2419.83 | $2419.83 | 300 | $2441.56161 |
| 1642174680 | $2416.73 | $2416.73 | $2416.73 | $2416.73 | 100 | $2441.399755 |
| 1642174740 | $2423.68 | $2423.68 | $2422.03 | $2422.03 | 290 | $2441.18237 |
| 1642174800 | $2425.23 | $2425.23 | $2425.23 | $2425.23 | 100 | $2441.098072 |
| 1642174860 | $2424.58 | $2426.45 | $2423.10 | $2426.32 | 1,000 | $2440.304516 |
| 1642175040 | $2425.72 | $2425.72 | $2420.50 | $2420.50 | 200 | $2440.121115 |
| 1642175160 | $2423.36 | $2423.36 | $2413.55 | $2413.55 | 800 | $2439.344735 |
| 1642175220 | $2418.61 | $2418.61 | $2417.49 | $2417.49 | 300 | $2439.046605 |
| 1642175280 | $2420.64 | $2424.98 | $2418.23 | $2424.98 | 600 | $2438.555547 |
| 1642175400 | $2425.33 | $2425.33 | $2425.33 | $2425.33 | 100 | $2438.471665 |
| 1642175580 | $2421.12 | $2421.12 | $2421.12 | $2421.12 | 100 | $2438.417971 |
| 1642175640 | $2422.04 | $2422.04 | $2422.04 | $2422.04 | 200 | $2438.231024 |
| 1642175700 | $2424.64 | $2424.64 | $2420.16 | $2422.46 | 300 | $2438.019372 |
| 1642175820 | $2430.00 | $2430.655 | $2428.01 | $2428.01 | 679 | $2437.798121 |
| 1642175940 | $2427.03 | $2429.795 | $2427.03 | $2429.795 | 200 | $2437.718309 |
| 1642176000 | $2429.73 | $2429.73 | $2429.73 | $2429.73 | 100 | $2437.654734 |
| 1642176060 | $2431.97 | $2434.60 | $2427.18 | $2427.18 | 400 | $2437.561682 |
| 1642176120 | $2434.50 | $2434.50 | $2426.05 | $2426.06 | 530 | $2437.370493 |
| 1642176180 | $2422.34 | $2422.34 | $2422.34 | $2422.34 | 100 | $2437.309277 |
| 1642176240 | $2421.43 | $2421.43 | $2413.78 | $2413.78 | 500 | $2436.865024 |
| 1642176360 | $2413.88 | $2415.925 | $2413.88 | $2415.925 | 200 | $2436.704808 |
| 1642176420 | $2416.32 | $2416.32 | $2413.82 | $2413.82 | 200 | $2436.532914 |
| 1642176480 | $2416.85 | $2416.85 | $2413.73 | $2416.30 | 500 | $2436.131345 |
| 1642176600 | $2416.05 | $2416.05 | $2416.05 | $2416.05 | 100 | $2435.964624 |
| 1642176660 | $2421.52 | $2421.52 | $2421.52 | $2421.52 | 100 | $2435.960135 |
| 1642176720 | $2423.12 | $2423.12 | $2423.12 | $2423.12 | 100 | $2435.951564 |
| 1642176780 | $2426.74 | $2426.74 | $2417.86 | $2417.86 | 300 | $2435.816418 |
| 1642176960 | $2418.47 | $2419.07 | $2418.47 | $2419.07 | 233 | $2435.668167 |
| 1642177020 | $2421.26 | $2421.26 | $2421.26 | $2421.26 | 100 | $2435.591132 |
| 1642177140 | $2420.02 | $2420.02 | $2416.53 | $2416.53 | 300 | $2435.415266 |
| 1642177200 | $2420.28 | $2422.73 | $2420.28 | $2422.73 | 300 | $2435.272819 |
| 1642177260 | $2420.29 | $2420.29 | $2420.24 | $2420.24 | 200 | $2435.165092 |
| 1642177380 | $2424.02 | $2424.02 | $2418.915 | $2419.715 | 1,787 | $2434.309847 |
| 1642177440 | $2418.505 | $2418.505 | $2415.395 | $2415.395 | 300 | $2434.057818 |
| 1642177560 | $2419.17 | $2419.17 | $2419.17 | $2419.17 | 100 | $2434.070296 |
| 1642177740 | $2422.185 | $2422.185 | $2422.185 | $2422.185 | 100 | $2434.052116 |
| 1642177800 | $2419.99 | $2419.99 | $2412.09 | $2416.99 | 700 | $2433.665375 |
| 1642177860 | $2419.43 | $2421.1359 | $2415.63 | $2421.1359 | 305 | $2433.521943 |
| 1642177980 | $2420.29 | $2423.00 | $2415.89 | $2415.89 | 300 | $2433.388519 |
| 1642178040 | $2418.11 | $2418.12 | $2418.11 | $2418.12 | 200 | $2433.290466 |
| 1642178100 | $2423.52 | $2423.52 | $2423.52 | $2423.52 | 100 | $2433.22021 |
| 1642178160 | $2424.71 | $2429.76 | $2424.71 | $2427.37 | 300 | $2433.205765 |
| 1642178220 | $2425.03 | $2426.555 | $2420.00 | $2420.00 | 300 | $2433.09821 |
| 1642178280 | $2425.245 | $2425.245 | $2421.53 | $2425.24 | 300 | $2433.034676 |
| 1642178340 | $2420.85 | $2420.85 | $2420.85 | $2420.85 | 100 | $2432.996992 |
| 1642178400 | $2426.00 | $2426.00 | $2425.87 | $2425.87 | 200 | $2432.941817 |
| 1642178580 | $2426.22 | $2426.22 | $2426.22 | $2426.22 | 100 | $2432.9317 |
| 1642178700 | $2427.46 | $2427.46 | $2425.04 | $2425.04 | 200 | $2432.881641 |
| 1642178760 | $2432.10 | $2432.10 | $2432.10 | $2432.10 | 100 | $2432.890774 |
| 1642178880 | $2428.32 | $2428.32 | $2425.19 | $2426.385 | 400 | $2432.816154 |
| 1642178940 | $2425.01 | $2425.01 | $2420.92 | $2424.19 | 300 | $2432.725507 |
| 1642179000 | $2427.49 | $2427.49 | $2427.49 | $2427.49 | 100 | $2432.716321 |
| 1642179120 | $2425.22 | $2428.60 | $2425.22 | $2428.60 | 300 | $2432.670674 |
| 1642179360 | $2424.23 | $2424.23 | $2424.23 | $2424.23 | 100 | $2432.636747 |
| 1642179720 | $2422.74 | $2422.74 | $2422.74 | $2422.74 | 100 | $2432.564222 |
| 1642179780 | $2429.00 | $2429.00 | $2425.045 | $2425.72 | 714 | $2432.480136 |
| 1642179840 | $2423.08 | $2423.08 | $2421.985 | $2421.985 | 200 | $2432.443981 |
| 1642179960 | $2421.10 | $2423.505 | $2421.10 | $2423.505 | 300 | $2432.363707 |
| 1642180140 | $2425.26 | $2425.26 | $2425.26 | $2425.26 | 100 | $2432.323885 |
| 1642180200 | $2423.00 | $2423.00 | $2423.00 | $2423.00 | 100 | $2432.315533 |
| 1642180440 | $2421.96 | $2421.96 | $2421.96 | $2421.96 | 100 | $2432.274442 |
| 1642180680 | $2420.295 | $2420.295 | $2420.295 | $2420.295 | 200 | $2432.214233 |
| 1642180740 | $2421.67 | $2421.67 | $2415.84 | $2419.69 | 600 | $2432.011404 |
| 1642181040 | $2416.21 | $2416.22 | $2415.01 | $2415.01 | 300 | $2431.874413 |
| 1642181100 | $2416.73 | $2417.92 | $2416.73 | $2416.779 | 369 | $2431.742573 |
| 1642181160 | $2413.585 | $2415.82 | $2413.585 | $2415.82 | 300 | $2431.593005 |
| 1642181580 | $2416.62 | $2416.62 | $2416.62 | $2416.62 | 200 | $2431.50078 |
| 1642181700 | $2418.68 | $2418.68 | $2418.68 | $2418.68 | 100 | $2431.464266 |
| 1642182120 | $2416.19 | $2416.19 | $2409.51 | $2411.50 | 900 | $2431.03286 |
| 1642182300 | $2407.18 | $2407.18 | $2404.80 | $2404.80 | 250 | $2430.899208 |
| 1642182360 | $2404.48 | $2406.50 | $2403.375 | $2406.50 | 600 | $2430.487323 |
| 1642182420 | $2403.925 | $2403.925 | $2402.78 | $2402.78 | 200 | $2430.360304 |
| 1642182540 | $2402.95 | $2402.95 | $2402.95 | $2402.95 | 100 | $2430.29194 |
| 1642182720 | $2404.54 | $2404.54 | $2404.54 | $2404.54 | 100 | $2430.23741 |
| 1642182780 | $2403.4098 | $2403.4098 | $2403.4098 | $2403.4098 | 378 | $2429.9484 |
| 1642182840 | $2403.65 | $2404.07 | $2403.65 | $2404.07 | 200 | $2429.851996 |
| 1642182900 | $2404.94 | $2404.94 | $2404.94 | $2404.94 | 100 | $2429.73583 |
| 1642183020 | $2404.91 | $2404.91 | $2404.91 | $2404.91 | 100 | $2429.737558 |
| 1642183260 | $2405.64 | $2407.85 | $2405.64 | $2407.85 | 200 | $2429.622051 |
| 1642183440 | $2405.03 | $2408.115 | $2404.48 | $2404.48 | 400 | $2429.39642 |
| 1642183500 | $2405.75 | $2407.775 | $2405.75 | $2407.775 | 600 | $2429.084415 |
| 1642183740 | $2405.425 | $2407.435 | $2404.52 | $2407.185 | 2,600 | $2427.774965 |
| 1642183860 | $2407.19 | $2408.14 | $2406.54 | $2408.14 | 900 | $2427.368849 |
| 1642183920 | $2410.29 | $2410.29 | $2409.145 | $2409.145 | 200 | $2427.280895 |
| 1642184040 | $2414.68 | $2414.71 | $2414.68 | $2414.71 | 200 | $2427.242001 |
| 1642184280 | $2417.73 | $2417.96 | $2417.73 | $2417.96 | 200 | $2427.191948 |
| 1642184400 | $2415.04 | $2415.04 | $2415.04 | $2415.04 | 100 | $2427.162135 |
| 1642184460 | $2414.85 | $2417.58 | $2412.35 | $2414.92 | 400 | $2427.070798 |
| 1642184580 | $2416.365 | $2416.365 | $2415.48 | $2415.48 | 200 | $2427.001425 |
| 1642184640 | $2415.41 | $2415.41 | $2415.41 | $2415.41 | 100 | $2426.892817 |
| 1642184700 | $2414.40 | $2414.40 | $2414.40 | $2414.40 | 100 | $2426.946326 |
| 1642184760 | $2412.70 | $2412.70 | $2412.70 | $2412.70 | 100 | $2426.928188 |
| 1642184820 | $2411.39 | $2411.39 | $2410.86 | $2410.86 | 200 | $2426.872916 |
| 1642184880 | $2415.98 | $2415.98 | $2415.98 | $2415.98 | 100 | $2426.829104 |
| 1642184940 | $2412.70 | $2412.70 | $2412.17 | $2412.17 | 300 | $2426.717246 |
| 1642185120 | $2412.48 | $2412.48 | $2412.48 | $2412.48 | 100 | $2426.711483 |
| 1642185180 | $2410.935 | $2412.88 | $2410.935 | $2412.88 | 300 | $2426.640077 |
| 1642185240 | $2411.58 | $2415.97 | $2411.58 | $2415.97 | 700 | $2426.436515 |
| 1642185480 | $2415.40 | $2415.40 | $2414.745 | $2414.75 | 500 | $2426.324106 |
| 1642185600 | $2415.98 | $2415.98 | $2415.34 | $2415.98 | 450 | $2426.228874 |
| 1642185720 | $2423.53 | $2426.65 | $2423.53 | $2426.63 | 642 | $2426.228206 |
| 1642185780 | $2426.52 | $2426.52 | $2425.00 | $2425.00 | 350 | $2426.226485 |
| 1642185840 | $2425.56 | $2425.56 | $2425.56 | $2425.56 | 200 | $2426.226187 |
| 1642185900 | $2425.52 | $2425.52 | $2425.52 | $2425.52 | 100 | $2426.21759 |
| 1642186200 | $2419.44 | $2419.44 | $2415.94 | $2415.94 | 200 | $2426.188954 |
| 1642186320 | $2422.52 | $2422.52 | $2422.52 | $2422.52 | 100 | $2426.180607 |
| 1642186440 | $2423.06 | $2423.06 | $2421.5168 | $2421.5168 | 275 | $2426.161262 |
| 1642186560 | $2427.10 | $2427.10 | $2427.10 | $2427.10 | 100 | $2426.164345 |
| 1642186620 | $2424.03 | $2424.03 | $2424.03 | $2424.03 | 100 | $2426.159097 |
| 1642186680 | $2426.90 | $2426.90 | $2426.90 | $2426.90 | 911 | $2426.174749 |
| 1642186800 | $2427.475 | $2427.475 | $2427.475 | $2427.475 | 100 | $2426.175027 |
| 1642186860 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 100 | $2426.183539 |
| 1642187100 | $2429.04 | $2429.04 | $2426.86 | $2426.86 | 300 | $2426.193971 |
| 1642187400 | $2429.46 | $2429.46 | $2429.46 | $2429.46 | 100 | $2426.208371 |
| 1642187520 | $2425.55 | $2425.55 | $2425.55 | $2425.55 | 100 | $2426.198672 |
| 1642187820 | $2430.68 | $2430.885 | $2430.68 | $2430.885 | 200 | $2426.216345 |
| 1642187940 | $2431.11 | $2431.11 | $2431.11 | $2431.11 | 100 | $2426.234531 |
| 1642188120 | $2429.46 | $2429.46 | $2429.46 | $2429.46 | 100 | $2426.232819 |
| 1642188240 | $2431.25 | $2431.25 | $2431.25 | $2431.25 | 100 | $2426.24285 |
| 1642188420 | $2426.97 | $2426.97 | $2426.97 | $2426.97 | 100 | $2426.237802 |
| 1642188720 | $2430.56 | $2430.56 | $2430.20 | $2430.20 | 368 | $2426.276305 |
| 1642188900 | $2433.12 | $2433.12 | $2433.12 | $2433.12 | 100 | $2426.296485 |
| 1642188960 | $2432.56 | $2432.56 | $2432.56 | $2432.56 | 100 | $2426.293941 |
| 1642189020 | $2434.5458 | $2434.5458 | $2434.5458 | $2434.5458 | 115 | $2426.311439 |
| 1642189200 | $2432.49 | $2432.49 | $2429.57 | $2429.57 | 350 | $2426.345161 |
| 1642189260 | $2429.41 | $2432.50 | $2429.41 | $2431.16 | 300 | $2426.386447 |
| 1642189740 | $2431.17 | $2431.17 | $2431.17 | $2431.17 | 100 | $2426.382828 |
| 1642189800 | $2433.82 | $2433.82 | $2433.82 | $2433.82 | 100 | $2426.392903 |
| 1642189920 | $2429.05 | $2433.39 | $2429.05 | $2433.39 | 200 | $2426.409664 |
| 1642189980 | $2432.725 | $2432.725 | $2432.725 | $2432.725 | 100 | $2426.421636 |
| 1642190040 | $2431.89 | $2431.89 | $2431.31 | $2431.31 | 200 | $2426.444151 |
| 1642190100 | $2433.96 | $2433.96 | $2433.96 | $2433.96 | 100 | $2426.457173 |
| 1642190340 | $2434.68 | $2436.57 | $2434.68 | $2436.57 | 400 | $2426.517499 |
| 1642190400 | $2433.33 | $2433.33 | $2433.33 | $2433.33 | 100 | $2426.526667 |
| 1642190460 | $2435.525 | $2438.51 | $2435.525 | $2437.525 | 300 | $2426.597751 |
| 1642190520 | $2440.755 | $2441.8202 | $2437.93 | $2437.93 | 300 | $2426.657883 |
| 1642190700 | $2441.97 | $2441.97 | $2441.97 | $2441.97 | 100 | $2426.679771 |
| 1642190760 | $2437.845 | $2441.355 | $2437.845 | $2441.34 | 300 | $2426.748226 |
| 1642190820 | $2436.77 | $2436.77 | $2436.30 | $2436.30 | 200 | $2426.797826 |
| 1642190940 | $2432.39 | $2432.63 | $2432.39 | $2432.63 | 200 | $2426.805392 |
| 1642191060 | $2431.115 | $2432.83 | $2431.115 | $2432.83 | 400 | $2426.849939 |
| 1642191180 | $2436.2775 | $2436.2775 | $2436.2775 | $2436.2775 | 100 | $2426.852659 |
| 1642191480 | $2438.77 | $2441.40 | $2437.785 | $2438.97 | 400 | $2426.937687 |
| 1642191780 | $2446.50 | $2446.50 | $2446.50 | $2446.50 | 100 | $2426.972889 |
| 1642191900 | $2448.775 | $2448.775 | $2448.465 | $2448.465 | 200 | $2427.055591 |
| 1642191960 | $2447.45 | $2448.34 | $2445.50 | $2445.50 | 1,000 | $2427.386582 |
| 1642192020 | $2441.17 | $2441.17 | $2441.17 | $2441.17 | 100 | $2427.390926 |
| 1642192080 | $2439.05 | $2439.05 | $2438.91 | $2438.91 | 200 | $2427.439115 |
| 1642192140 | $2436.25 | $2438.72 | $2436.25 | $2438.72 | 200 | $2427.466801 |
| 1642192260 | $2441.50 | $2441.50 | $2440.21 | $2440.21 | 244 | $2427.541726 |
| 1642192320 | $2443.01 | $2443.01 | $2443.01 | $2443.01 | 200 | $2427.569116 |
| 1642192440 | $2444.53 | $2444.685 | $2444.53 | $2444.685 | 300 | $2427.678604 |
| 1642192500 | $2442.49 | $2443.435 | $2442.49 | $2442.53 | 300 | $2427.747625 |
| 1642192620 | $2442.68 | $2443.88 | $2442.68 | $2442.89 | 300 | $2427.803471 |
| 1642192680 | $2440.50 | $2444.86 | $2440.50 | $2444.86 | 400 | $2427.895754 |
| 1642192740 | $2441.07 | $2441.07 | $2440.50 | $2440.50 | 200 | $2427.957205 |
| 1642192800 | $2443.55 | $2443.55 | $2443.425 | $2443.47 | 500 | $2428.060407 |
| 1642192860 | $2444.66 | $2449.935 | $2444.66 | $2447.89 | 500 | $2428.228907 |
| 1642192920 | $2449.195 | $2449.195 | $2448.47 | $2448.47 | 200 | $2428.294338 |
| 1642193040 | $2447.17 | $2449.04 | $2446.495 | $2449.04 | 485 | $2428.42796 |
| 1642193100 | $2447.25 | $2447.25 | $2447.25 | $2447.25 | 100 | $2428.466807 |
| 1642193160 | $2444.74 | $2446.23 | $2444.74 | $2446.23 | 500 | $2428.598447 |
| 1642193220 | $2443.83 | $2446.09 | $2443.81 | $2443.81 | 300 | $2428.679215 |
| 1642193280 | $2444.13 | $2447.60 | $2444.13 | $2447.60 | 300 | $2428.74001 |
| 1642193340 | $2447.60 | $2449.1475 | $2444.77 | $2449.1475 | 803 | $2428.958617 |
| 1642193400 | $2446.19 | $2450.83 | $2445.31 | $2450.83 | 900 | $2429.237465 |
| 1642193460 | $2449.385 | $2450.78 | $2448.265 | $2449.50 | 1,100 | $2429.535394 |
| 1642193520 | $2449.105 | $2450.92 | $2449.105 | $2450.92 | 232 | $2429.60435 |
| 1642193580 | $2451.02 | $2452.86 | $2449.55 | $2449.66 | 1,200 | $2429.974425 |
| 1642193640 | $2449.68 | $2452.94 | $2449.5401 | $2450.95 | 1,353 | $2430.380694 |
| 1642193700 | $2449.91 | $2449.95 | $2448.74 | $2448.755 | 600 | $2430.637323 |
| 1642193760 | $2449.98 | $2456.15 | $2449.98 | $2452.24 | 2,504 | $2431.320664 |
| 1642193820 | $2452.85 | $2453.47 | $2450.055 | $2451.10 | 1,149 | $2431.63571 |
| 1642193880 | $2452.30 | $2453.05 | $2448.675 | $2450.31 | 2,246 | $2432.199212 |
| 1642193940 | $2449.39 | $2451.82 | $2448.15 | $2450.95 | 2,614 | $2432.790511 |
| 1642194000 | $2450.85 | $2450.95 | $2450.85 | $2450.95 | 36,916 | $2438.528626 |
| 1642194120 | $2450.95 | $2450.95 | $2450.95 | $2450.95 | 757 | $2438.567735 |
| 1642197120 | $2457.00 | $2457.00 | $2457.00 | $2457.00 | 100 | $2438.492112 |